天邦股份（002124）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-23	15.88	16.30	15.88	16.11	0.27	1.70	168,043	27,047	2.65	1.45
2020-09-22	16.07	16.24	15.78	15.84	-0.28	-1.74	159,119	25,510	2.85	1.37
2020-09-21	16.26	16.38	15.94	16.12	-0.12	-0.74	161,498	26,140	2.71	1.39
2020-09-18	16.23	16.48	16.00	16.24	0.17	1.06	230,300	37,271	2.99	1.99
2020-09-17	16.25	16.34	15.67	16.07	-0.27	-1.65	243,207	38,768	4.10	2.10
2020-09-16	16.38	16.68	16.06	16.34	-0.11	-0.67	182,211	29,690	3.77	1.57
2020-09-15	16.50	16.64	16.22	16.45	0.05	0.30	141,394	23,212	2.56	1.22
2020-09-14	16.90	16.97	16.14	16.40	-0.39	-2.32	263,863	43,416	4.94	2.28
2020-09-11	16.60	16.86	16.31	16.79	0.15	0.90	204,307	33,966	3.31	1.76
2020-09-10	17.10	17.22	16.54	16.64	-0.16	-0.95	239,400	40,396	4.05	2.06
2020-09-09	17.21	17.47	16.53	16.80	-0.51	-2.95	324,079	54,799	5.43	2.79
2020-09-08	17.53	17.82	16.98	17.31	-0.25	-1.42	363,987	63,057	4.78	3.14
2020-09-07	19.30	19.30	17.56	17.56	-1.95	-9.99	641,748	116,403	8.92	5.53
2020-09-04	19.10	19.56	18.93	19.51	0.09	0.46	254,066	48,820	3.24	2.19
2020-09-03	19.42	19.63	19.04	19.42	-0.10	-0.51	391,377	75,596	3.02	3.38
2020-09-02	20.06	20.27	19.42	19.52	-0.72	-3.56	548,045	108,267	4.20	4.73
2020-09-01	20.01	20.38	19.96	20.24	0.23	1.15	355,193	71,525	2.10	3.06
2020-08-31	20.53	20.55	19.80	20.01	-0.57	-2.77	522,029	104,583	3.64	4.50
2020-08-28	20.00	20.63	19.91	20.58	0.51	2.54	434,946	88,418	3.59	3.75
2020-08-27	19.84	20.32	19.68	20.07	0.13	0.65	296,486	59,408	3.21	2.56
2020-08-26	20.01	20.39	19.61	19.94	-0.18	-0.89	356,834	71,082	3.88	3.08
2020-08-25	20.20	20.53	20.09	20.12	-0.16	-0.79	279,376	56,545	2.17	2.41
2020-08-24	19.85	20.64	19.85	20.28	0.36	1.81	460,071	93,655	3.97	3.97
2020-08-21	19.84	20.45	19.66	19.92	0.02	0.10	407,368	81,569	3.97	3.51
2020-08-20	19.90	20.26	19.55	19.90	0.42	2.16	553,207	110,016	3.64	4.77
2020-08-19	20.40	20.40	19.30	19.48	-1.22	-5.89	815,683	160,339	5.31	7.03
2020-08-18	20.71	20.99	20.38	20.70	0.10	0.49	516,479	106,818	2.96	4.45
2020-08-17	20.87	20.99	20.20	20.60	0.17	0.83	594,315	122,696	3.87	5.13
2020-08-14	19.81	20.48	19.58	20.43	0.59	2.97	593,710	118,897	4.54	5.12
2020-08-13	18.33	20.15	18.10	19.84	1.47	8.00	970,400	188,621	11.16	8.37
2020-08-12	18.12	18.68	17.96	18.37	0.30	1.66	436,270	79,664	3.98	3.76
2020-08-11	18.21	18.87	18.01	18.07	0.02	0.11	516,400	95,158	4.76	4.45
2020-08-10	18.06	18.44	17.55	18.05	-0.03	-0.17	465,017	83,675	4.92	4.01
2020-08-07	18.36	18.68	17.85	18.08	-0.40	-2.16	583,991	106,200	4.49	5.04
2020-08-06	18.90	18.90	18.27	18.48	-0.55	-2.89	734,133	135,735	3.31	6.33
2020-08-05	18.17	19.24	18.17	19.03	0.74	4.05	940,122	177,396	5.85	8.11
2020-08-04	18.40	19.29	18.20	18.29	-0.18	-0.97	730,433	135,977	5.90	6.30
2020-08-03	18.30	18.86	18.20	18.47	-0.24	-1.28	902,027	167,050	3.53	7.78
2020-07-31	18.93	19.13	18.21	18.71	-0.17	-0.90	747,020	139,236	4.87	6.44
2020-07-30	19.16	19.57	18.61	18.88	-0.13	-0.68	797,307	151,124	5.05	6.88
2020-07-29	18.56	19.04	18.38	19.01	0.31	1.66	764,603	143,308	3.53	6.59
2020-07-28	17.67	18.97	17.45	18.70	1.11	6.31	978,898	180,961	8.64	8.44
2020-07-27	18.00	18.30	17.25	17.59	-0.16	-0.90	986,696	174,526	5.92	8.51
2020-07-24	16.81	18.58	16.81	17.75	0.86	5.09	1,502,269	273,037	10.48	12.95
2020-07-23	16.82	17.06	16.38	16.89	-0.11	-0.65	480,940	80,592	4.00	4.15
2020-07-22	17.02	17.32	16.82	17.00	-0.14	-0.82	472,189	80,426	2.92	4.07
2020-07-21	17.01	17.38	16.83	17.14	-0.01	-0.06	475,329	81,219	3.21	4.10
2020-07-20	17.63	17.75	16.03	17.15	0.07	0.41	844,156	142,814	10.07	7.28
2020-07-17	16.09	17.42	16.09	17.08	1.16	7.29	971,807	164,061	8.35	8.38
2020-07-16	16.82	17.09	15.73	15.92	-0.98	-5.80	774,843	127,702	8.05	6.68
2020-07-15	17.38	17.72	16.80	16.90	-0.70	-3.98	854,587	146,762	5.23	7.37
2020-07-14	17.96	17.96	16.93	17.60	0.46	2.68	1,144,457	198,682	6.01	9.87
2020-07-13	16.02	17.14	16.02	17.14	1.56	10.01	810,959	135,618	7.19	6.99
2020-07-10	15.95	16.15	15.56	15.58	-0.55	-3.41	754,692	119,515	3.66	6.51
2020-07-09	16.06	16.28	15.68	16.13	0.26	1.64	839,036	134,091	3.78	7.24
2020-07-08	15.60	16.20	15.41	15.87	0.11	0.70	900,407	143,107	5.01	7.76
2020-07-07	15.80	16.09	15.20	15.76	0.57	3.75	1,163,733	182,815	5.86	10.04
2020-07-06	15.19	15.19	14.65	15.19	1.38	9.99	870,597	130,834	3.91	7.51
2020-07-03	12.92	14.06	12.92	13.81	0.70	5.34	818,170	111,006	8.70	7.06
2020-07-02	13.13	13.47	13.00	13.11	0.23	1.79	788,182	104,222	3.65	6.80
2020-07-01	12.92	13.13	12.78	12.88	0.03	0.23	726,205	94,089	2.72	6.26

起始日期	上市日
截止日期	今日

天邦股份 (002124)

天邦股份(002124) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值